7.19
+0.02(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.17 | 7.17 | 7.17 | 7.39 | 7.15 | 11.67M |
| December 03, 2025 | 7.38 | 7.32 | 7.32 | 7.53 | 7.26 | 12.08M |
| December 02, 2025 | 7.32 | 7.35 | 7.35 | 7.37 | 7.26 | 13.3M |
| December 01, 2025 | 7.3 | 7.3 | 7.3 | 7.43 | 7.23 | 14.06M |
| November 28, 2025 | 7.17 | 7.26 | 7.26 | 7.26 | 7.08 | 15.89M |
| November 27, 2025 | 7.08 | 7.12 | 7.12 | 7.19 | 7.01 | 14.99M |
| November 26, 2025 | 7.15 | 7.08 | 7.08 | 7.3 | 7.06 | 16.39M |
| November 25, 2025 | 7 | 7.14 | 7.14 | 7.19 | 6.98 | 13.93M |
| November 24, 2025 | 7.15 | 6.99 | 6.99 | 7.17 | 6.85 | 16.18M |
| November 21, 2025 | 7.27 | 7.03 | 7.03 | 7.36 | 7.02 | 28.42M |
| November 20, 2025 | 7.33 | 7.37 | 7.37 | 7.62 | 7.28 | 32.57M |
| November 19, 2025 | 7.5 | 7.29 | 7.29 | 7.53 | 7.27 | 21.62M |
| November 18, 2025 | 7.64 | 7.52 | 7.52 | 7.67 | 7.42 | 24.3M |
| November 17, 2025 | 7.92 | 7.65 | 7.65 | 7.92 | 7.63 | 38.45M |
| November 14, 2025 | 7.87 | 8 | 8 | 8.09 | 7.78 | 47.58M |
| November 13, 2025 | 7.7 | 7.9 | 7.9 | 8.18 | 7.52 | 58.69M |
| November 12, 2025 | 7.54 | 7.53 | 7.53 | 7.9 | 7.46 | 39.82M |
| November 11, 2025 | 7.32 | 7.46 | 7.46 | 7.51 | 7.27 | 30.72M |
| November 10, 2025 | 7.36 | 7.27 | 7.27 | 7.39 | 7.24 | 27.21M |
| November 07, 2025 | 7.3 | 7.4 | 7.4 | 7.51 | 7.26 | 29.47M |
| November 06, 2025 | 7.34 | 7.31 | 7.31 | 7.39 | 7.22 | 27.87M |
| November 05, 2025 | 7.22 | 7.34 | 7.34 | 7.43 | 7.18 | 37.43M |
| November 04, 2025 | 7.19 | 7.3 | 7.3 | 7.43 | 7.12 | 40.62M |
| November 03, 2025 | 7.1 | 7.24 | 7.24 | 7.35 | 6.99 | 45.65M |
| October 31, 2025 | 6.99 | 7.01 | 7.01 | 7.17 | 6.92 | 43.66M |
| October 30, 2025 | 7.18 | 7.01 | 7.01 | 7.29 | 6.98 | 55.61M |
| October 29, 2025 | 7.5 | 7.22 | 7.22 | 7.96 | 7.08 | 97.72M |
| October 28, 2025 | 7.11 | 7.33 | 7.33 | 7.33 | 7.07 | 32.62M |
| October 27, 2025 | 6.66 | 6.66 | 6.66 | 6.72 | 6.6 | 13.88M |
| October 24, 2025 | 6.8 | 6.68 | 6.68 | 6.82 | 6.65 | 23.35M |
| October 23, 2025 | 6.73 | 6.87 | 6.87 | 7.14 | 6.68 | 33.97M |
| October 22, 2025 | 6.78 | 6.71 | 6.71 | 6.85 | 6.66 | 23.85M |
| October 21, 2025 | 7 | 6.81 | 6.81 | 7.03 | 6.75 | 33.02M |
| October 20, 2025 | 6.66 | 6.9 | 6.9 | 6.9 | 6.61 | 45.43M |
| October 17, 2025 | 6.65 | 6.67 | 6.67 | 6.79 | 6.59 | 24.67M |
| October 16, 2025 | 6.7 | 6.68 | 6.68 | 6.74 | 6.57 | 21.59M |
| October 15, 2025 | 6.62 | 6.66 | 6.66 | 6.76 | 6.58 | 22.39M |
| October 14, 2025 | 6.45 | 6.69 | 6.69 | 6.73 | 6.44 | 36.3M |
| October 13, 2025 | 6.31 | 6.43 | 6.43 | 6.46 | 6.28 | 15.38M |
| October 10, 2025 | 6.29 | 6.52 | 6.52 | 6.6 | 6.29 | 30.29M |
| October 09, 2025 | 6.25 | 6.32 | 6.32 | 6.32 | 6.23 | 9.47M |
| September 30, 2025 | 6.28 | 6.26 | 6.26 | 6.3 | 6.23 | 7.24M |
| September 29, 2025 | 6.21 | 6.27 | 6.27 | 6.3 | 6.1 | 10.93M |
| September 26, 2025 | 6.21 | 6.21 | 6.21 | 6.28 | 6.13 | 11.75M |
| September 25, 2025 | 6.28 | 6.22 | 6.22 | 6.4 | 6.22 | 21.95M |
| September 24, 2025 | 6.17 | 6.46 | 6.46 | 6.75 | 6.16 | 36.19M |
| September 23, 2025 | 6.22 | 6.16 | 6.16 | 6.26 | 5.98 | 16.54M |
| September 22, 2025 | 6.36 | 6.28 | 6.28 | 6.53 | 6.23 | 14.88M |
| September 19, 2025 | 6.28 | 6.31 | 6.31 | 6.41 | 6.26 | 9.31M |
| September 18, 2025 | 6.46 | 6.38 | 6.38 | 6.47 | 6.35 | 8.7M |
| September 17, 2025 | 6.44 | 6.48 | 6.48 | 6.52 | 6.42 | 7.61M |
| September 16, 2025 | 6.4 | 6.47 | 6.47 | 6.51 | 6.39 | 6.77M |
| September 15, 2025 | 6.46 | 6.42 | 6.42 | 6.48 | 6.37 | 5.67M |
| September 12, 2025 | 6.47 | 6.46 | 6.46 | 6.51 | 6.46 | 6.41M |
| September 11, 2025 | 6.53 | 6.49 | 6.49 | 6.53 | 6.4 | 7.3M |
| September 10, 2025 | 6.49 | 6.51 | 6.51 | 6.54 | 6.46 | 6.53M |
| September 09, 2025 | 6.53 | 6.48 | 6.48 | 6.53 | 6.45 | 5.61M |
| September 08, 2025 | 6.4 | 6.5 | 6.5 | 6.52 | 6.38 | 8.25M |
| September 05, 2025 | 6.36 | 6.4 | 6.4 | 6.4 | 6.31 | 7.1M |
| September 04, 2025 | 6.27 | 6.39 | 6.39 | 6.42 | 6.24 | 12.13M |
